Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 193,800 |
18 Apr 2018 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 48,400 |
17 Apr 2018 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 38,400 |
16 Apr 2018 | MYR | 0.75 | 0.75 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 66,000 |
13 Apr 2018 | MYR | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 1,527,000 |
12 Apr 2018 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 134,000 |
11 Apr 2018 | MYR | 0.735 | 0.74 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 769,200 |
10 Apr 2018 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 578,000 |
9 Apr 2018 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 262,000 |
6 Apr 2018 | MYR | 0.725 | 0.725 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 67,000 |
5 Apr 2018 | MYR | 0.725 | 0.75 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 232,400 |
4 Apr 2018 | MYR | 0.78 | 0.78 | 0.725 | 0.725 | 0.725 | -0.05 (-6.45%) | 181,800 |
3 Apr 2018 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 0 |
2 Apr 2018 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 6,000 |
30 Mar 2018 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 0 |
29 Mar 2018 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 0 |
28 Mar 2018 | MYR | 0.795 | 0.795 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 11,600 |
27 Mar 2018 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 101,200 |
26 Mar 2018 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 49,800 |
23 Mar 2018 | MYR | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 34,000 |
22 Mar 2018 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
21 Mar 2018 | MYR | 0.82 | 0.845 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 152,600 |
20 Mar 2018 | MYR | 0.865 | 0.865 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 53,400 |
19 Mar 2018 | MYR | 0.825 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 67,000 |
16 Mar 2018 | MYR | 0.845 | 0.845 | 0.825 | 0.825 | 0.825 | -0.02 (-2.37%) | 119,000 |
15 Mar 2018 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
14 Mar 2018 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 61,400 |
13 Mar 2018 | MYR | 0.87 | 0.87 | 0.845 | 0.845 | 0.845 | -0.03 (-3.43%) | 206,000 |
12 Mar 2018 | MYR | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 294,400 |
9 Mar 2018 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.015 (+1.78%) | 189,800 |